McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 13.90 | 15.60 | 0.00 | - | 1 | 1 | 23.19% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 265.00 | 9.70 | 10.00 | 11.25 | 0.00 | - | 1 | 0 | 20.29% |
| MCD240531C00270000 | 2024-04-30 1:47PM EDT | 270.00 | 7.90 | 7.00 | 7.50 | -0.51 | -6.06% | 62 | 7 | 18.25% |
| MCD240531C00275000 | 2024-04-30 2:36PM EDT | 275.00 | 4.50 | 4.05 | 4.55 | -0.95 | -17.43% | 48 | 131 | 16.91% |
| MCD240531C00280000 | 2024-04-30 12:44PM EDT | 280.00 | 2.31 | 1.79 | 2.47 | -1.33 | -36.54% | 98 | 85 | 16.01% |
| MCD240531C00285000 | 2024-04-30 1:39PM EDT | 285.00 | 1.29 | 0.75 | 1.24 | -0.58 | -31.02% | 8 | 112 | 15.65% |
| MCD240531C00290000 | 2024-04-30 3:28PM EDT | 290.00 | 0.56 | 0.50 | 0.58 | -0.47 | -45.63% | 171 | 753 | 15.55% |
| MCD240531C00295000 | 2024-04-30 12:45PM EDT | 295.00 | 0.27 | 0.20 | 0.33 | -0.26 | -49.06% | 14 | 7 | 16.46% |
| MCD240531C00300000 | 2024-04-30 2:00PM EDT | 300.00 | 0.16 | 0.06 | 0.25 | -0.18 | -52.94% | 6 | 200 | 18.19% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 1 | 3 | 20.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 6 | 33.79% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.02 | 0.25 | 0.00 | - | - | 6 | 30.49% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.04 | 0.25 | -0.19 | -67.86% | 1 | 7 | 27.25% |
| MCD240531P00240000 | 2024-04-30 1:50PM EDT | 240.00 | 0.12 | 0.07 | 0.27 | -0.18 | -60.00% | 13 | 13 | 24.34% |
| MCD240531P00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.22 | 0.14 | 0.34 | -0.17 | -43.59% | 14 | 8 | 22.05% |
| MCD240531P00250000 | 2024-04-30 3:20PM EDT | 250.00 | 0.37 | 0.10 | 0.42 | -0.36 | -49.32% | 38 | 35 | 19.56% |
| MCD240531P00255000 | 2024-04-30 12:45PM EDT | 255.00 | 0.59 | 0.30 | 0.69 | -0.28 | -32.18% | 18 | 25 | 18.19% |
| MCD240531P00260000 | 2024-04-30 2:45PM EDT | 260.00 | 0.83 | 0.81 | 1.00 | -0.94 | -53.11% | 25 | 47 | 16.07% |
| MCD240531P00265000 | 2024-04-30 1:34PM EDT | 265.00 | 1.54 | 1.38 | 1.78 | -0.90 | -36.89% | 25 | 29 | 14.98% |
| MCD240531P00270000 | 2024-04-30 12:04PM EDT | 270.00 | 2.85 | 2.51 | 3.05 | -1.34 | -31.98% | 24 | 46 | 13.73% |
| MCD240531P00275000 | 2024-04-30 2:06PM EDT | 275.00 | 4.79 | 4.10 | 5.35 | -1.41 | -22.74% | 11 | 28 | 13.29% |
| MCD240531P00280000 | 2024-04-30 10:16AM EDT | 280.00 | 9.01 | 7.40 | 8.65 | +0.11 | +1.24% | 5 | 43 | 13.18% |
© 2024 Yahoo. All rights reserved.